News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.43369175627 | 2.79 | 2.79 | 2.67 | 40779 | 2.73703866 | DE |
| 4 | -0.2 | -6.77966101695 | 2.95 | 2.97 | 2.67 | 118400 | 2.79169849 | DE |
| 12 | -0.26 | -8.63787375415 | 3.01 | 3.02 | 2.365 | 52732 | 2.82358986 | DE |
| 26 | 0.15 | 5.76923076923 | 2.6 | 3.1 | 2.365 | 52298 | 2.84419797 | DE |
| 52 | 0.755 | 37.8446115288 | 1.995 | 3.1 | 1.8 | 49347 | 2.48212175 | DE |
| 156 | 1.17 | 74.0506329114 | 1.58 | 3.1 | 1.55 | 44462 | 2.33919057 | DE |
| 260 | 1.17 | 74.0506329114 | 1.58 | 3.1 | 1.55 | 44462 | 2.33919057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726726500 | 2.77 | 0.03 | 1.09 | 2.7599999 | 2.7799999 | 2.75 | 205391 |
| 1726640100 | 2.74 | 0.01 | 0.37 | 2.69 | 2.745 | 2.69 | 169778 |
| 1726553700 | 2.73 | 0.02 | 0.55 | 2.67 | 2.73 | 2.67 | 10366 |
| 1726467300 | 2.715 | -0.04 | -1.27 | 2.67 | 2.75 | 2.67 | 17848 |
| 1726208100 | 2.75 | 0.08 | 3.00 | 2.69 | 2.75 | 2.67 | 4490 |
| 1726121700 | 2.67 | -0.13 | -4.64 | 2.79 | 2.79 | 2.67 | 1412 |
| 1726035300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1725948900 | 2.8 | -0.01 | -0.36 | 2.8 | 2.8 | 2.8 | 1120611 |
| 1725862500 | 2.81 | -0.05 | -1.75 | 2.89 | 2.89 | 2.8 | 5327 |
| 1725603300 | 2.86 | -0.03 | -1.04 | 2.7599999 | 2.88 | 2.7599999 | 4385 |
| 1725516900 | 2.89 | 0.09 | 3.21 | 2.83 | 2.895 | 2.83 | 4434 |
| 1725430500 | 2.8 | 0.03 | 1.08 | 2.75 | 2.83 | 2.75 | 24867 |
| 1725344100 | 2.77 | 0.02 | 0.73 | 2.75 | 2.77 | 2.75 | 3394 |
| 1725257700 | 2.75 | -0.05 | -1.79 | 2.92 | 2.92 | 2.75 | 618072 |
| 1724998500 | 2.8 | -0.04 | -1.41 | 2.8 | 2.8 | 2.8 | 1641 |
| 1724912100 | 2.84 | -0.01 | -0.35 | 2.85 | 2.86 | 2.74 | 12780 |
| 1724825700 | 2.85 | 0 | 0.00 | 2.77 | 2.85 | 2.77 | 4433 |
| 1724739300 | 2.85 | 0.01 | 0.35 | 2.9 | 2.92 | 2.8 | 5128 |
| 1724652900 | 2.84 | -0.06 | -2.07 | 2.87 | 2.87 | 2.79 | 22603 |
| 1724393700 | 2.9 | -0.06 | -2.03 | 2.97 | 2.97 | 2.9 | 205416 |
| 1724307300 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.95 | 12609 |
| 1724220900 | 2.97 | 0 | 0.00 | 2.98 | 2.99 | 2.96 | 42526 |
| 1724134500 | 2.97 | -0.01 | -0.34 | 2.98 | 2.99 | 2.92 | 23049 |
| 1724048100 | 2.98 | -0.01 | -0.33 | 2.99 | 2.99 | 2.95 | 55619 |
| 1723788900 | 2.99 | 0.27 | 9.93 | 2.85 | 2.99 | 2.81 | 97592 |
| 1723702500 | 2.72 | 0.04 | 1.49 | 2.61 | 2.7799999 | 2.365 | 37135 |
| 1723616100 | 2.68 | -0.06 | -2.19 | 2.58 | 2.75 | 2.56 | 4529 |
| 1723529700 | 2.74 | -0.06 | -2.14 | 2.79 | 2.8 | 2.74 | 2442 |
| 1723443300 | 2.8 | 0 | 0.00 | 2.7799999 | 2.8 | 2.7799999 | 18205 |
| 1723184100 | 2.8 | 0.04 | 1.45 | 2.8 | 2.8 | 2.8 | 1000 |
| 1723097700 | 2.7599999 | 0.01 | 0.36 | 2.7 | 2.7599999 | 2.7 | 3522 |
| 1723011300 | 2.75 | 0.07 | 2.61 | 2.72 | 2.8 | 2.72 | 13558 |
| 1722924900 | 2.68 | -0.22 | -7.59 | 2.79 | 2.8 | 2.68 | 9932 |
| 1722838500 | 2.9 | 0 | 0.00 | 2.8 | 2.9 | 2.8 | 15884 |
| 1722579300 | 2.9 | 0 | 0.00 | 2.86 | 2.91 | 2.86 | 29233 |
| 1722492900 | 2.9 | 0 | 0.00 | 2.88 | 2.9 | 2.86 | 32278 |
| 1722406500 | 2.9 | 0.07 | 2.47 | 2.83 | 2.9 | 2.8 | 49556 |
| 1722320100 | 2.83 | -0.07 | -2.41 | 2.88 | 2.88 | 2.8 | 41336 |
| 1722233700 | 2.9 | 0.12 | 4.32 | 2.83 | 2.9 | 2.79 | 26404 |
| 1721974500 | 2.7799999 | -0.11 | -3.81 | 2.88 | 2.88 | 2.7799999 | 21689 |
| 1721888100 | 2.89 | 0.04 | 1.40 | 2.89 | 2.89 | 2.89 | 200 |
| 1721801700 | 2.85 | -0.05 | -1.72 | 2.9 | 2.9 | 2.8 | 26403 |
| 1721715300 | 2.9 | -0.02 | -0.68 | 2.92 | 2.92 | 2.9 | 8257 |
| 1721628900 | 2.92 | -0.03 | -1.02 | 2.96 | 2.96 | 2.9 | 15556 |
| 1721369700 | 2.95 | 0 | 0.00 | 2.97 | 2.99 | 2.92 | 3434 |
| 1721283300 | 2.95 | -0.03 | -1.01 | 2.95 | 2.96 | 2.92 | 4278 |
| 1721196900 | 2.98 | 0.04 | 1.53 | 2.93 | 2.98 | 2.92 | 16260 |
| 1721110500 | 2.935 | 0 | 0.17 | 2.93 | 2.935 | 2.93 | 5158 |
| 1721024100 | 2.93 | 0.01 | 0.34 | 2.92 | 2.99 | 2.92 | 19749 |
| 1720764900 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.92 | 2685 |
| 1720678500 | 2.92 | 0.01 | 0.34 | 2.92 | 2.92 | 2.92 | 6 |
| 1720592100 | 2.91 | -0.03 | -1.02 | 2.95 | 2.98 | 2.91 | 12113 |
| 1720505700 | 2.94 | 0.09 | 3.34 | 2.84 | 2.95 | 2.84 | 2520 |
| 1720419300 | 2.845 | -0.11 | -3.56 | 2.94 | 2.94 | 2.845 | 25805 |
| 1720160100 | 2.95 | 0.04 | 1.37 | 2.91 | 2.95 | 2.91 | 31349 |
| 1720073700 | 2.91 | -0.09 | -3.00 | 3 | 3 | 2.91 | 5719 |
| 1719987300 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719900900 | 3 | 0 | 0.00 | 3 | 3 | 3 | 34824 |
| 1719814500 | 3 | 0 | 0.00 | 3 | 3.02 | 3 | 10184 |
| 1719555300 | 3 | 0 | 0.00 | 2.89 | 3 | 2.89 | 57164 |
| 1719468900 | 3 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3 | 1690 |
| 1719382500 | 3 | 0 | 0.00 | 3 | 3.0099999 | 2.95 | 57834 |
| 1719296100 | 3 | 0 | 0.00 | 3.02 | 3.02 | 2.89 | 62035 |
| 1719209700 | 3 | 0 | 0.00 | 2.95 | 3 | 2.9 | 42357 |
| 1718950500 | 3 | -0.05 | -1.64 | 3.05 | 3.05 | 2.97 | 25256 |
| 1718864100 | 3.05 | 0.05 | 1.67 | 3 | 3.05 | 3 | 3275 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
